Paramount Global (0VV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 04 Jul 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 03 Jul 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 02 Jul 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 01 Jul 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 28 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 27 Jun 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 26 Jun 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 25 Jun 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 24 Jun 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 21 Jun 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 20 Jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 19 Jun 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 18 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 17 Jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 17 Jun 2024 | 0.05 Dividend | |||||
| 14 Jun 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.37 | - |
| 13 Jun 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.53 | - |
| 12 Jun 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.09 | - |
| 11 Jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.12 | - |
| 10 Jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.66 | - |
| 07 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | - |
| 06 Jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.83 | - |
| 05 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - |
| 04 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | - |
| 03 Jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.79 | - |
| 31 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.77 | - |
| 30 May 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.91 | - |
| 29 May 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.61 | - |
| 28 May 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.87 | - |
| 27 May 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.89 | - |
| 24 May 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.67 | - |
| 23 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | - |
| 22 May 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.68 | - |
| 21 May 2024 | 19.04 | 19.50 | 19.04 | 19.50 | 19.44 | 100 |
| 20 May 2024 | 19.38 | 19.94 | 19.38 | 19.94 | 19.88 | 20 |
| 17 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | - |
| 16 May 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.68 | - |
| 15 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | - |
| 14 May 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.24 | - |
| 13 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | - |
| 10 May 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.09 | - |
| 09 May 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.59 | - |
| 08 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | - |
| 07 May 2024 | 21.50 | 22.05 | 21.50 | 22.05 | 21.99 | 10 |
| 06 May 2024 | 20.75 | 22.00 | 20.75 | 21.45 | 21.39 | 282 |
| 03 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.73 | - |
| 02 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.70 | - |
| 30 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.72 | - |
| 29 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.49 | - |
| 26 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.54 | - |
| 25 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | - |
| 24 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.29 | - |
| 23 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.89 | - |
| 22 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | - |
| 19 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.68 | - |
| 18 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.20 | - |
| 17 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.26 | - |
| 16 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.56 | - |
| 15 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.09 | - |
| 12 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.39 | - |
| 11 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.99 | - |
| 10 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.49 | - |
| 09 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | - |
| 08 Apr 2024 | 21.30 | 21.85 | 21.30 | 21.85 | 21.79 | 120 |
| 05 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.89 | 10 |
| 04 Apr 2024 | 20.15 | 20.70 | 20.15 | 20.70 | 20.64 | 10 |
| 03 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.22 | - |
| 02 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | - |
| 28 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.24 | - |
| 27 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.39 | - |
| 26 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.59 | - |
| 25 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | - |
| 22 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | - |
| 21 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | - |
| 20 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.89 | - |
| 19 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.54 | - |
| 18 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.44 | - |
| 15 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | - |
| 14 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | - |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | - |
| 12 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | 200 |
| 11 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.35 | - |
| 08 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | - |
| 07 Mar 2024 | 18.00 | 18.35 | 17.95 | 18.35 | 18.25 | 421 |
| 06 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.70 | - |
| 05 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| 04 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.75 | - |
| 01 Mar 2024 | 19.30 | 19.40 | 19.30 | 19.40 | 19.30 | 250 |
| 29 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.35 | - |
| 28 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | 50 |
| 27 Feb 2024 | 19.00 | 19.50 | 19.00 | 19.50 | 19.39 | 250 |
| 26 Feb 2024 | 18.65 | 18.80 | 18.65 | 18.80 | 18.70 | - |
| 23 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.60 | - |
| 22 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.05 | - |
| 21 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.25 | - |
| 20 Feb 2024 | 19.90 | 19.90 | 19.45 | 19.45 | 19.35 | 100 |
| 19 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.84 | - |
| 16 Feb 2024 | 20.30 | 20.70 | 20.30 | 20.70 | 20.59 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.